金正大(002470)股票行情
金正大(002470)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 1.78 | 1.75 | -0.04 | -2.23% | 1.75 | 1.79 | 696106 | 12316.70 | 2.12% |
| 2025-12-11 | 1.83 | 1.79 | -0.04 | -2.19% | 1.78 | 1.84 | 704455 | 12683.19 | 2.14% |
| 2025-12-10 | 1.83 | 1.83 | 0.01 | 0.55% | 1.81 | 1.84 | 477104 | 8711.49 | 1.45% |
| 2025-12-09 | 1.86 | 1.82 | -0.05 | -2.67% | 1.82 | 1.87 | 649917 | 11923.25 | 1.98% |
| 2025-12-08 | 1.89 | 1.87 | -0.02 | -1.06% | 1.86 | 1.90 | 488763 | 9145.91 | 1.49% |
| 2025-12-05 | 1.85 | 1.89 | 0.04 | 2.16% | 1.83 | 1.90 | 564149 | 10558.55 | 1.72% |
| 2025-12-04 | 1.89 | 1.85 | -0.04 | -2.12% | 1.83 | 1.90 | 693142 | 12848.56 | 2.11% |
| 2025-12-03 | 1.91 | 1.89 | -0.01 | -0.53% | 1.88 | 1.93 | 577586 | 10990.47 | 1.76% |
| 2025-12-02 | 1.91 | 1.90 | -0.02 | -1.04% | 1.87 | 1.92 | 585922 | 11076.90 | 1.78% |
| 2025-12-01 | 1.91 | 1.92 | 0.01 | 0.52% | 1.91 | 1.96 | 710934 | 13703.77 | 2.16% |
| 2025-11-28 | 1.86 | 1.91 | 0.06 | 3.24% | 1.84 | 1.91 | 880514 | 16559.67 | 2.68% |
| 2025-11-27 | 1.84 | 1.85 | 0.00 | 0.00% | 1.83 | 1.87 | 749806 | 13851.17 | 2.28% |
| 2025-11-26 | 1.82 | 1.85 | 0.03 | 1.65% | 1.82 | 1.88 | 969537 | 17921.09 | 2.95% |
| 2025-11-25 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.83 | 662046 | 12022.61 | 2.01% |
| 2025-11-24 | 1.85 | 1.82 | -0.01 | -0.55% | 1.79 | 1.86 | 911891 | 16617.02 | 2.78% |
| 2025-11-21 | 1.95 | 1.83 | -0.14 | -7.11% | 1.83 | 1.95 | 1212869 | 22801.02 | 3.69% |
| 2025-11-20 | 1.97 | 1.97 | 0.01 | 0.51% | 1.95 | 1.99 | 683158 | 13472.71 | 2.08% |
| 2025-11-19 | 1.99 | 1.96 | -0.03 | -1.51% | 1.93 | 2.01 | 938417 | 18404.62 | 2.86% |
| 2025-11-18 | 2.07 | 1.99 | -0.08 | -3.86% | 1.97 | 2.08 | 1165978 | 23408.65 | 3.55% |
| 2025-11-17 | 2.07 | 2.07 | 0.00 | 0.00% | 2.05 | 2.10 | 770922 | 15943.67 | 2.35% |
| 2025-11-14 | 2.06 | 2.07 | -0.01 | -0.48% | 2.05 | 2.10 | 884358 | 18345.89 | 2.69% |
| 2025-11-13 | 2.03 | 2.08 | 0.05 | 2.46% | 2.01 | 2.09 | 1158643 | 23898.19 | 3.53% |
| 2025-11-12 | 2.05 | 2.03 | -0.03 | -1.46% | 2.01 | 2.06 | 1078840 | 21857.89 | 3.28% |
| 2025-11-11 | 2.03 | 2.06 | 0.02 | 0.98% | 2.02 | 2.08 | 1474198 | 30200.60 | 4.49% |
| 2025-11-10 | 2.02 | 2.04 | 0.04 | 2.00% | 2.01 | 2.10 | 1801764 | 36916.59 | 5.48% |
| 2025-11-07 | 1.95 | 2.00 | 0.05 | 2.56% | 1.95 | 2.06 | 2154049 | 43355.31 | 6.56% |
| 2025-11-06 | 1.89 | 1.95 | 0.07 | 3.72% | 1.87 | 1.99 | 1968285 | 38044.95 | 5.99% |
| 2025-11-05 | 1.85 | 1.88 | 0.02 | 1.08% | 1.84 | 1.90 | 789505 | 14841.64 | 2.40% |
| 2025-11-04 | 1.86 | 1.86 | 0.00 | 0.00% | 1.84 | 1.88 | 792431 | 14724.56 | 2.41% |
| 2025-11-03 | 1.84 | 1.86 | 0.02 | 1.09% | 1.84 | 1.87 | 847898 | 15717.20 | 2.58% |
| 2025-10-31 | 1.80 | 1.84 | 0.05 | 2.79% | 1.80 | 1.88 | 1263810 | 23390.27 | 3.85% |
| 2025-10-30 | 1.82 | 1.79 | -0.03 | -1.65% | 1.78 | 1.82 | 651535 | 11714.64 | 1.98% |
| 2025-10-29 | 1.78 | 1.82 | 0.03 | 1.68% | 1.76 | 1.84 | 859800 | 15441.98 | 2.62% |
| 2025-10-28 | 1.80 | 1.79 | 0.00 | 0.00% | 1.78 | 1.82 | 415551 | 7457.80 | 1.26% |
| 2025-10-27 | 1.82 | 1.79 | -0.02 | -1.10% | 1.79 | 1.83 | 676218 | 12209.07 | 2.06% |
| 2025-10-24 | 1.86 | 1.81 | -0.02 | -1.09% | 1.80 | 1.90 | 1148356 | 21111.60 | 3.49% |
| 2025-10-23 | 1.81 | 1.83 | 0.01 | 0.55% | 1.79 | 1.85 | 842732 | 15310.25 | 2.56% |
| 2025-10-22 | 1.82 | 1.82 | 0.01 | 0.55% | 1.80 | 1.84 | 747254 | 13566.01 | 2.27% |
| 2025-10-21 | 1.76 | 1.81 | 0.05 | 2.84% | 1.75 | 1.82 | 1119948 | 20090.39 | 3.41% |
| 2025-10-20 | 1.75 | 1.76 | 0.03 | 1.73% | 1.73 | 1.77 | 599380 | 10504.87 | 1.82% |
| 2025-10-17 | 1.75 | 1.73 | -0.02 | -1.14% | 1.72 | 1.77 | 658845 | 11508.27 | 2.01% |
| 2025-10-16 | 1.78 | 1.75 | -0.03 | -1.69% | 1.73 | 1.78 | 631336 | 11067.18 | 1.92% |
| 2025-10-15 | 1.80 | 1.78 | -0.02 | -1.11% | 1.77 | 1.83 | 717080 | 12878.94 | 2.18% |
| 2025-10-14 | 1.76 | 1.80 | 0.05 | 2.86% | 1.76 | 1.82 | 1250954 | 22513.00 | 3.81% |
| 2025-10-13 | 1.72 | 1.75 | -0.01 | -0.57% | 1.70 | 1.75 | 626108 | 10832.33 | 1.91% |
| 2025-10-10 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.79 | 863720 | 15317.71 | 2.63% |
| 2025-10-09 | 1.72 | 1.75 | 0.03 | 1.74% | 1.72 | 1.75 | 681613 | 11850.64 | 2.07% |
| 2025-09-30 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.73 | 350754 | 6042.17 | 1.07% |
| 2025-09-29 | 1.73 | 1.72 | 0.00 | 0.00% | 1.70 | 1.73 | 622958 | 10686.44 | 1.90% |
| 2025-09-26 | 1.72 | 1.72 | -0.01 | -0.58% | 1.71 | 1.75 | 571882 | 9905.06 | 1.74% |
| 2025-09-25 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.75 | 540993 | 9372.91 | 1.65% |
| 2025-09-24 | 1.73 | 1.74 | 0.00 | 0.00% | 1.72 | 1.75 | 693609 | 12041.57 | 2.11% |
| 2025-09-23 | 1.79 | 1.74 | -0.06 | -3.33% | 1.72 | 1.80 | 1004449 | 17494.92 | 3.06% |
| 2025-09-22 | 1.83 | 1.80 | -0.04 | -2.17% | 1.78 | 1.84 | 862819 | 15474.18 | 2.63% |
| 2025-09-19 | 1.93 | 1.84 | -0.09 | -4.66% | 1.81 | 1.93 | 1317290 | 24374.73 | 4.01% |
| 2025-09-18 | 1.89 | 1.93 | 0.03 | 1.58% | 1.89 | 1.99 | 1711799 | 33277.98 | 5.21% |
| 2025-09-17 | 1.92 | 1.90 | -0.02 | -1.04% | 1.86 | 1.92 | 1131882 | 21450.59 | 3.44% |
| 2025-09-16 | 1.90 | 1.92 | 0.02 | 1.05% | 1.87 | 1.94 | 1358592 | 25828.46 | 4.13% |
| 2025-09-15 | 1.86 | 1.90 | 0.07 | 3.83% | 1.85 | 1.92 | 1814488 | 34323.55 | 5.52% |
| 2025-09-12 | 1.79 | 1.83 | 0.04 | 2.23% | 1.78 | 1.86 | 2024316 | 36968.65 | 6.16% |
| 2025-09-11 | 1.78 | 1.79 | 0.00 | 0.00% | 1.74 | 1.79 | 835570 | 14772.02 | 2.54% |
| 2025-09-10 | 1.78 | 1.79 | 0.01 | 0.56% | 1.76 | 1.80 | 803478 | 14309.66 | 2.45% |
| 2025-09-09 | 1.76 | 1.78 | 0.01 | 0.56% | 1.75 | 1.80 | 998464 | 17741.99 | 3.04% |
| 2025-09-08 | 1.74 | 1.77 | 0.03 | 1.72% | 1.74 | 1.79 | 1104067 | 19496.77 | 3.36% |
| 2025-09-05 | 1.73 | 1.74 | 0.01 | 0.58% | 1.71 | 1.75 | 744759 | 12861.85 | 2.27% |
| 2025-09-04 | 1.74 | 1.73 | -0.01 | -0.57% | 1.72 | 1.77 | 955100 | 16640.61 | 2.91% |
| 2025-09-03 | 1.78 | 1.74 | -0.03 | -1.69% | 1.73 | 1.80 | 880738 | 15475.35 | 2.68% |
| 2025-09-02 | 1.73 | 1.77 | 0.04 | 2.31% | 1.71 | 1.80 | 1454596 | 25638.14 | 4.43% |
| 2025-09-01 | 1.70 | 1.73 | 0.03 | 1.76% | 1.69 | 1.75 | 709569 | 12251.05 | 2.16% |
| 2025-08-29 | 1.72 | 1.70 | -0.03 | -1.73% | 1.70 | 1.74 | 508347 | 8723.51 | 1.55% |
| 2025-08-28 | 1.73 | 1.73 | 0.01 | 0.58% | 1.68 | 1.75 | 974002 | 16724.70 | 2.96% |
| 2025-08-27 | 1.79 | 1.72 | -0.07 | -3.91% | 1.72 | 1.80 | 983228 | 17278.44 | 2.99% |
| 2025-08-26 | 1.76 | 1.79 | 0.02 | 1.13% | 1.74 | 1.79 | 881482 | 15655.00 | 2.68% |
| 2025-08-25 | 1.76 | 1.77 | 0.02 | 1.14% | 1.74 | 1.79 | 986120 | 17435.37 | 3.00% |
| 2025-08-22 | 1.76 | 1.75 | -0.01 | -0.57% | 1.73 | 1.77 | 695343 | 12119.77 | 2.12% |
| 2025-08-21 | 1.74 | 1.76 | 0.02 | 1.15% | 1.73 | 1.77 | 927194 | 16265.14 | 2.82% |
| 2025-08-20 | 1.72 | 1.74 | 0.01 | 0.58% | 1.72 | 1.74 | 486153 | 8410.24 | 1.48% |
| 2025-08-19 | 1.73 | 1.73 | 0.01 | 0.58% | 1.71 | 1.75 | 693251 | 11984.98 | 2.11% |
| 2025-08-18 | 1.70 | 1.72 | 0.03 | 1.78% | 1.69 | 1.73 | 676930 | 11615.98 | 2.06% |
| 2025-08-15 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.71 | 427833 | 7267.45 | 1.30% |
深证大盘股票行情在线 K线走势图
金正大(002470)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
